フューチャーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/02/21 | 5,687.5 | 6,000 | 5,687.5 | 6,000 | +625 | +11.6% | 288,000 |
| 2000/02/18 | 5,375 | 5,375 | 5,350 | 5,375 | +625 | +13.2% | 288,000 |
| 2000/02/17 | 4,631.3 | 4,750 | 4,625 | 4,750 | +187.5 | +4.1% | 112,000 |
| 2000/02/16 | 4,625 | 4,750 | 4,500 | 4,562.5 | +125 | +2.8% | 192,000 |
| 2000/02/15 | 4,250 | 4,437.5 | 4,125 | 4,437.5 | +625 | +16.4% | 216,000 |
| 2000/02/14 | 3,750 | 3,875 | 3,687.5 | 3,812.5 | +62.5 | +1.7% | 176,000 |
| 2000/02/10 | 3,748.8 | 3,775 | 3,625 | 3,750 | ±0 | ±0% | 200,000 |
| 2000/02/09 | 4,126.3 | 4,126.3 | 3,750 | 3,750 | -126.3 | -3.3% | 384,000 |
| 2000/02/08 | 3,737.5 | 3,887.5 | 3,737.5 | 3,876.3 | +188.8 | +5.1% | 512,000 |
| 2000/02/07 | 3,438.8 | 3,687.5 | 3,438.8 | 3,687.5 | +250 | +7.3% | 376,000 |
| 2000/02/04 | 3,362.5 | 3,437.5 | 3,186.3 | 3,437.5 | +250 | +7.8% | 416,000 |
| 2000/02/03 | 3,062.5 | 3,187.5 | 3,037.5 | 3,187.5 | +250 | +8.5% | 344,000 |
| 2000/02/02 | 3,062.5 | 3,062.5 | 2,812.5 | 2,937.5 | -125 | -4.1% | 152,000 |
| 2000/02/01 | 3,123.8 | 3,125 | 2,875 | 3,062.5 | -62.5 | -2% | 288,000 |
| 2000/01/31 | 3,001.3 | 3,125 | 3,001.3 | 3,125 | +250 | +8.7% | 432,000 |
| 2000/01/28 | 2,875 | 2,875 | 2,875 | 2,875 | +250 | +9.5% | 256,000 |
| 2000/01/27 | 2,437.5 | 2,625 | 2,437.5 | 2,625 | +250 | +10.5% | 504,000 |
| 2000/01/26 | 2,325 | 2,375 | 2,325 | 2,375 | +75 | +3.3% | 184,000 |
| 2000/01/25 | 2,262.5 | 2,375 | 2,237.5 | 2,300 | +50 | +2.2% | 160,000 |
| 2000/01/24 | 2,175 | 2,250 | 2,175 | 2,250 | +75 | +3.4% | 120,000 |
| 2000/01/21 | 2,187.5 | 2,187.5 | 2,125 | 2,175 | +112.5 | +5.5% | 72,000 |
| 2000/01/20 | 2,101.3 | 2,125 | 2,062.5 | 2,062.5 | -37.5 | -1.8% | 64,000 |
| 2000/01/19 | 2,126.3 | 2,126.3 | 2,100 | 2,100 | -25 | -1.2% | 72,000 |
| 2000/01/18 | 2,248.8 | 2,248.8 | 2,125 | 2,125 | -125 | -5.6% | 104,000 |
| 2000/01/17 | 2,250 | 2,275 | 2,225 | 2,250 | +112.5 | +5.3% | 168,000 |
| 2000/01/14 | 2,225 | 2,237.5 | 2,137.5 | 2,137.5 | -50 | -2.3% | 144,000 |
| 2000/01/13 | 2,165 | 2,187.5 | 2,137.5 | 2,187.5 | +37.5 | +1.7% | 208,000 |
| 2000/01/12 | 2,125 | 2,162.5 | 2,125 | 2,150 | -100 | -4.4% | 64,000 |
| 2000/01/11 | 2,182.5 | 2,282.5 | 2,175 | 2,250 | +217.5 | +10.7% | 160,000 |
| 2000/01/07 | 2,051.3 | 2,058.8 | 2,031.3 | 2,032.5 | -42.5 | -2% | 128,000 |
| 2000/01/06 | 2,062.5 | 2,175 | 2,062.5 | 2,075 | +12.5 | +0.6% | 128,000 |
| 2000/01/05 | 2,187.5 | 2,187.5 | 2,062.5 | 2,062.5 | -217.5 | -9.5% | 32,000 |
| 2000/01/04 | 2,275 | 2,300 | 2,250 | 2,280 | +142.5 | +6.7% | 64,000 |
| 1999/12/30 | 2,165 | 2,165 | 2,137.5 | 2,137.5 | -27.5 | -1.3% | 40,000 |
| 1999/12/29 | 2,163.8 | 2,236.3 | 2,125 | 2,165 | +2.5 | +0.1% | 96,000 |
| 1999/12/28 | 2,111.3 | 2,162.5 | 2,063.8 | 2,162.5 | -25 | -1.1% | 80,000 |
| 1999/12/27 | 2,285 | 2,285 | 2,187.5 | 2,187.5 | ±0 | ±0% | 32,000 |
| 1999/12/24 | 2,363.8 | 2,363.8 | 2,183.8 | 2,187.5 | -50 | -2.2% | 152,000 |
| 1999/12/22 | 1,987.5 | 2,237.5 | 1,987.5 | 2,237.5 | +250 | +12.6% | 136,000 |
| 1999/12/21 | 2,000 | 2,061.3 | 1,875 | 1,987.5 | -75 | -3.6% | 96,000 |
| 1999/12/20 | 2,063.8 | 2,088.8 | 2,000 | 2,062.5 | -51.3 | -2.4% | 184,000 |
| 1999/12/17 | 2,226.3 | 2,226.3 | 2,100 | 2,113.8 | -111.2 | -5% | 160,000 |
| 1999/12/16 | 2,312.5 | 2,312.5 | 2,187.5 | 2,225 | -25 | -1.1% | 104,000 |
| 1999/12/15 | 2,112.5 | 2,250 | 2,112.5 | 2,250 | +125 | +5.9% | 88,000 |
| 1999/12/14 | 2,312.5 | 2,375 | 2,125 | 2,125 | -187.5 | -8.1% | 160,000 |
| 1999/12/13 | 2,436.3 | 2,437.5 | 2,312.5 | 2,312.5 | -137.5 | -5.6% | 72,000 |
| 1999/12/10 | 2,438.8 | 2,450 | 2,387.5 | 2,450 | +12.5 | +0.5% | 152,000 |
| 1999/12/09 | 2,486.3 | 2,486.3 | 2,350 | 2,437.5 | -23.8 | -1% | 176,000 |
| 1999/12/08 | 2,462.5 | 2,462.5 | 2,373.8 | 2,461.3 | +23.8 | +1% | 232,000 |
| 1999/12/07 | 2,462.5 | 2,500 | 2,350 | 2,437.5 | +12.5 | +0.5% | 184,000 |
6201～
6250
件表示中 / 6364件
類似銘柄と比較する
現在ご覧いただいている「フューチャー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フューチャー | 219,400円 | +8.8% | +7.4% | 2.10% | 16.98倍 | 3.51倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ジャストシステ | 353,500円 | +4.4% | +1.9% | 0.68% | 18.16倍 | 2.16倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＴＫＣ | 427,500円 | +6.4% | +1.0% | 2.34% | 19.23倍 | 2.11倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ＤＴＳ | 495,500円 | +7.2% | +2.5% | 2.83% | 18.21倍 | 3.42倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| ソフトバンク２ Ｐ | 765,200円 | - | - | 3.35% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
